Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 139.62 | 144.29 | 137.31 | 142.54 | 121,737 | +0.39(+0.28%) |
May 27, 2022 | 138.22 | 142.15 | 138.22 | 142.15 | 95,662 | +5.70(+4.18%) |
May 26, 2022 | 135.06 | 138.07 | 135.06 | 136.45 | 128,921 | +1.62(+1.20%) |
May 25, 2022 | 126.36 | 137.09 | 126.06 | 134.83 | 119,589 | +6.97(+5.45%) |
May 24, 2022 | 128.97 | 128.97 | 124.78 | 127.86 | 92,930 | -3.53(-2.69%) |
May 23, 2022 | 129.44 | 134.60 | 129.44 | 131.39 | 105,058 | +1.68(+1.29%) |
May 20, 2022 | 140.22 | 140.22 | 126.38 | 129.71 | 139,865 | -9.25(-6.66%) |
May 19, 2022 | 135.56 | 142.65 | 135.56 | 138.96 | 126,823 | +0.87(+0.63%) |
May 18, 2022 | 145.58 | 147.49 | 135.84 | 138.09 | 171,238 | -8.32(-5.68%) |
May 17, 2022 | 146.57 | 148.58 | 142.63 | 146.40 | 137,492 | +2.94(+2.05%) |
May 16, 2022 | 139.64 | 145.45 | 139.24 | 143.46 | 102,165 | +2.77(+1.97%) |
May 13, 2022 | 139.44 | 144.23 | 138.56 | 140.69 | 112,229 | +3.76(+2.74%) |
May 12, 2022 | 135.28 | 139.90 | 133.37 | 136.94 | 104,367 | +0.73(+0.53%) |
May 11, 2022 | 139.25 | 143.66 | 136.21 | 136.21 | 111,080 | -2.07(-1.50%) |
May 10, 2022 | 134.53 | 139.84 | 131.78 | 138.28 | 120,536 | +6.59(+5.00%) |
May 09, 2022 | 145.66 | 147.15 | 131.66 | 131.69 | 191,019 | -10.94(-7.67%) |
May 06, 2022 | 139.39 | 142.76 | 135.65 | 142.63 | 108,949 | +1.69(+1.20%) |
May 05, 2022 | 146.61 | 146.61 | 137.55 | 140.95 | 101,998 | -6.15(-4.18%) |
May 04, 2022 | 145.73 | 147.10 | 142.66 | 147.10 | 111,784 | +3.72(+2.59%) |
May 03, 2022 | 137.97 | 145.26 | 137.14 | 143.38 | 104,305 | +4.82(+3.48%) |
May 02, 2022 | 138.46 | 140.89 | 133.35 | 138.56 | 97,510 | +0.74(+0.53%) |
Apr 29, 2022 | 141.01 | 143.49 | 137.57 | 137.82 | 110,487 | -3.21(-2.27%) |
Apr 28, 2022 | 140.79 | 143.21 | 135.20 | 141.03 | 84,395 | +3.10(+2.25%) |
Apr 27, 2022 | 134.32 | 139.62 | 133.85 | 137.93 | 102,446 | +2.97(+2.20%) |
Apr 26, 2022 | 137.51 | 138.98 | 134.34 | 134.96 | 100,718 | -3.82(-2.76%) |
Apr 25, 2022 | 135.28 | 139.40 | 132.57 | 138.78 | 99,324 | +2.08(+1.52%) |
Apr 22, 2022 | 139.28 | 142.15 | 136.30 | 136.70 | 80,125 | -4.65(-3.29%) |
Apr 21, 2022 | 145.39 | 148.02 | 140.52 | 141.35 | 88,895 | -3.53(-2.44%) |
Apr 20, 2022 | 144.22 | 151.31 | 143.54 | 144.88 | 89,762 | +2.47(+1.74%) |
Apr 19, 2022 | 135.75 | 143.63 | 135.75 | 142.41 | 94,065 | +6.27(+4.60%) |
Apr 18, 2022 | 133.59 | 138.28 | 133.59 | 136.14 | 74,913 | +0.78(+0.58%) |
Apr 14, 2022 | 137.27 | 139.12 | 133.58 | 135.36 | 91,112 | -1.15(-0.84%) |
Apr 13, 2022 | 130.05 | 137.34 | 130.05 | 136.51 | 85,248 | +6.04(+4.63%) |
Apr 12, 2022 | 129.66 | 133.21 | 129.66 | 130.47 | 86,517 | +3.03(+2.38%) |
Apr 11, 2022 | 125.29 | 130.16 | 123.65 | 127.44 | 90,572 | +0.75(+0.59%) |
Apr 08, 2022 | 127.92 | 130.93 | 126.53 | 126.69 | 99,852 | -0.42(-0.33%) |
Apr 07, 2022 | 126.50 | 128.77 | 125.53 | 127.11 | 93,639 | +0.35(+0.28%) |
Apr 06, 2022 | 128.78 | 130.89 | 126.66 | 126.76 | 103,860 | -3.33(-2.56%) |
Apr 05, 2022 | 137.56 | 137.56 | 129.41 | 130.09 | 96,068 | -6.81(-4.97%) |
Apr 04, 2022 | 135.69 | 137.62 | 131.78 | 136.90 | 116,160 | +2.11(+1.56%) |
Apr 01, 2022 | 131.03 | 135.72 | 127.73 | 134.79 | 116,478 | +3.78(+2.89%) |
Mar 31, 2022 | 131.55 | 136.07 | 130.63 | 131.00 | 196,263 | -1.23(-0.93%) |
Mar 30, 2022 | 137.57 | 138.89 | 132.06 | 132.23 | 92,063 | -4.96(-3.62%) |
Mar 29, 2022 | 137.29 | 139.88 | 134.30 | 137.19 | 129,593 | +0.00(+0.00%) |
Mar 28, 2022 | 136.63 | 138.24 | 133.39 | 137.19 | 101,979 | +1.26(+0.92%) |
Mar 25, 2022 | 134.43 | 139.89 | 133.99 | 135.94 | 159,505 | +3.61(+2.73%) |
Mar 24, 2022 | 125.51 | 133.86 | 124.72 | 132.33 | 137,239 | +9.29(+7.55%) |
Mar 23, 2022 | 123.81 | 124.74 | 121.32 | 123.04 | 65,401 | -1.00(-0.81%) |
Mar 22, 2022 | 122.16 | 126.05 | 121.81 | 124.04 | 63,380 | +2.01(+1.65%) |
Mar 21, 2022 | 125.51 | 127.39 | 120.02 | 122.03 | 47,428 | -1.48(-1.20%) |
Mar 18, 2022 | 123.93 | 124.63 | 121.11 | 123.51 | 161,433 | -0.08(-0.06%) |
Mar 17, 2022 | 119.64 | 123.80 | 118.75 | 123.59 | 44,298 | +4.07(+3.41%) |
Mar 16, 2022 | 118.35 | 119.75 | 116.40 | 119.52 | 85,010 | +2.72(+2.33%) |
Mar 15, 2022 | 117.63 | 117.68 | 112.63 | 116.81 | 80,422 | +0.02(+0.02%) |
Mar 14, 2022 | 117.67 | 120.79 | 114.74 | 116.78 | 121,332 | +0.44(+0.38%) |
Mar 11, 2022 | 114.96 | 116.47 | 112.44 | 116.34 | 101,523 | +1.65(+1.44%) |
Mar 10, 2022 | 114.81 | 115.35 | 109.91 | 114.70 | 65,931 | -2.74(-2.33%) |
Mar 09, 2022 | 117.81 | 119.13 | 115.34 | 117.43 | 67,299 | +2.68(+2.33%) |
Mar 08, 2022 | 113.54 | 118.56 | 112.38 | 114.75 | 78,323 | -0.84(-0.73%) |
Mar 07, 2022 | 120.12 | 120.68 | 115.27 | 115.60 | 63,145 | -3.16(-2.66%) |
Mar 04, 2022 | 116.73 | 118.87 | 112.83 | 118.76 | 82,925 | +1.09(+0.92%) |
Mar 03, 2022 | 121.90 | 122.27 | 115.03 | 117.67 | 79,240 | -2.75(-2.28%) |
Mar 02, 2022 | 122.33 | 123.95 | 116.59 | 120.41 | 114,362 | -1.11(-0.91%) |